Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.11 +0.36 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.80 50.85 49.77 49.91 3,821,682 -0.64(-1.27%)
Feb 27, 2018 51.35 51.66 50.48 50.55 4,019,294 -1.09(-2.11%)
Feb 26, 2018 51.70 51.70 51.27 51.64 2,645,696 -0.14(-0.27%)
Feb 23, 2018 52.17 52.17 51.67 51.78 2,696,820 -0.11(-0.21%)
Feb 22, 2018 51.89 3,054,838 +1.02(+2.01%)
Feb 21, 2018 51.60 51.92 50.85 50.87 3,637,186 -0.58(-1.13%)
Feb 20, 2018 51.65 52.01 51.25 51.45 4,609,125 -0.65(-1.25%)
Feb 16, 2018 52.10 52.10 52.10 0 -0.07(-0.13%)
Feb 15, 2018 52.07 52.42 52.00 52.17 3,639,611 +0.65(+1.26%)
Feb 14, 2018 50.30 51.75 50.23 51.52 3,532,625 +0.77(+1.52%)
Feb 13, 2018 50.44 50.90 50.41 50.75 2,578,580 +0.13(+0.26%)
Feb 12, 2018 50.56 51.22 49.92 50.62 5,970,921 +0.28(+0.56%)
Feb 09, 2018 50.26 50.50 48.77 50.34 7,976,255 +0.80(+1.61%)
Feb 08, 2018 51.20 51.20 49.47 49.54 7,406,393 -1.50(-2.94%)
Feb 07, 2018 51.60 52.03 51.01 51.04 4,721,734 -1.00(-1.92%)
Feb 06, 2018 50.46 52.27 50.38 52.04 6,870,638 +0.79(+1.54%)
Feb 05, 2018 52.69 53.27 50.00 51.25 5,603,732 -1.63(-3.08%)
Feb 02, 2018 53.21 53.58 52.68 52.88 4,424,898 -1.18(-2.18%)
Feb 01, 2018 53.25 54.41 53.20 54.06 3,879,341 +0.95(+1.79%)
Jan 31, 2018 53.24 53.30 52.79 53.11 2,520,142 +0.47(+0.89%)
Jan 30, 2018 52.99 53.25 52.29 52.64 2,912,408 -0.68(-1.28%)
Jan 29, 2018 53.77 53.88 53.21 53.32 3,231,318 -0.75(-1.39%)
Jan 26, 2018 53.89 54.15 53.56 54.07 2,154,891 +0.59(+1.10%)
Jan 25, 2018 54.29 54.65 53.45 53.48 6,075,170 -0.44(-0.82%)
Jan 24, 2018 53.04 54.05 53.03 53.92 5,559,352 +1.40(+2.67%)
Jan 23, 2018 52.12 52.64 51.90 52.52 2,833,281 -0.03(-0.06%)
Jan 22, 2018 52.42 52.55 52.26 52.55 1,805,611 +0.07(+0.13%)
Jan 19, 2018 53.00 53.08 52.35 52.48 2,717,347 -0.14(-0.27%)
Jan 18, 2018 52.45 52.66 52.25 52.62 2,586,295 +0.38(+0.73%)
Jan 17, 2018 51.80 52.55 51.77 52.24 3,417,474 +0.57(+1.10%)
Jan 16, 2018 51.63 51.80 51.43 51.67 4,161,570 +0.98(+1.93%)
Jan 12, 2018 50.69 50.69 50.69 0 +0.99(+1.99%)
Jan 11, 2018 49.37 49.70 49.22 49.70 2,818,392 +0.22(+0.44%)
Jan 10, 2018 49.27 49.48 6,989,221 -1.11(-2.19%)
Jan 09, 2018 50.93 50.98 50.28 50.59 3,475,204 -0.39(-0.77%)
Jan 08, 2018 50.85 51.20 50.78 50.98 2,978,367 +0.00(+0.00%)
Jan 05, 2018 50.66 51.02 50.46 50.98 2,740,221 +0.53(+1.05%)
Jan 04, 2018 50.73 50.97 50.41 50.45 2,525,208 +0.08(+0.16%)
Jan 03, 2018 50.78 50.94 50.27 50.37 3,567,851 -0.01(-0.02%)
Jan 02, 2018 49.84 50.40 49.62 50.38 3,233,017 +1.09(+2.21%)
Dec 29, 2017 49.29 49.29 49.29 0 +0.72(+1.48%)
Dec 28, 2017 48.50 48.76 48.40 48.57 1,427,856 +0.07(+0.14%)
Dec 27, 2017 48.10 48.55 48.10 48.50 1,759,909 +0.63(+1.32%)
Dec 26, 2017 48.50 48.64 47.79 47.87 1,438,478 -0.29(-0.60%)
Dec 22, 2017 48.67 48.87 47.83 48.16 2,786,806 -0.55(-1.13%)
Dec 21, 2017 49.32 49.41 48.67 48.71 2,090,479 -0.60(-1.22%)
Dec 20, 2017 49.47 49.67 49.17 49.31 1,498,236 -0.18(-0.36%)
Dec 19, 2017 50.92 50.92 49.45 49.49 2,813,817 -1.29(-2.54%)
Dec 18, 2017 50.47 50.98 50.23 50.78 2,908,971 +0.78(+1.56%)
Dec 15, 2017 50.14 50.34 49.73 50.00 3,991,437 -0.02(-0.04%)
Dec 14, 2017 50.44 50.54 50.02 50.02 1,523,379 -0.37(-0.73%)
Dec 13, 2017 49.50 50.49 49.35 50.39 3,102,641 +0.94(+1.90%)
Dec 12, 2017 49.53 49.59 48.92 49.45 1,812,590 -0.25(-0.50%)
Dec 11, 2017 50.01 50.14 49.69 49.70 1,257,471 -0.33(-0.66%)
Dec 08, 2017 49.75 50.08 49.49 50.03 1,868,568 +0.69(+1.40%)
Dec 07, 2017 49.21 49.66 49.18 49.34 2,729,829 -0.23(-0.46%)
Dec 06, 2017 49.91 50.10 49.41 49.57 2,527,727 -0.79(-1.57%)
Dec 05, 2017 50.05 50.51 49.93 50.36 3,715,931 +0.00(+0.00%)
Dec 04, 2017 50.74 50.82 50.10 50.36 2,560,555 -0.10(-0.20%)
Dec 01, 2017 50.17 50.81 49.81 50.46 3,916,137 +0.27(+0.54%)
Nov 30, 2017 50.90 51.54 50.11 50.19 5,040,257 -0.99(-1.93%)
Nov 29, 2017 50.84 51.21 50.49 51.18 3,158,804 +0.18(+0.35%)
Nov 28, 2017 50.82 51.02 50.55 51.00 3,009,523 +0.30(+0.59%)
Nov 27, 2017 51.53 51.53 50.67 50.70 2,026,195 -0.56(-1.09%)
Nov 24, 2017 51.71 51.88 51.22 51.26 1,023,835 -0.17(-0.33%)
Nov 22, 2017 51.30 51.58 50.99 51.43 2,840,992 +0.40(+0.78%)
Nov 21, 2017 50.49 51.22 50.45 51.03 3,532,246 +1.03(+2.06%)
Nov 20, 2017 49.94 50.28 49.79 50.00 1,818,262 -0.26(-0.52%)
Nov 17, 2017 49.95 50.55 49.76 50.26 4,389,500 +0.48(+0.96%)
Nov 16, 2017 49.45 49.96 49.29 49.78 2,923,021 +0.62(+1.26%)
Nov 15, 2017 49.23 49.40 48.41 49.16 4,174,441 -0.24(-0.49%)
Nov 14, 2017 49.75 49.87 49.26 49.40 3,364,010 -0.34(-0.68%)
Nov 13, 2017 49.53 49.84 49.27 49.74 4,034,233 -0.01(-0.02%)
Nov 10, 2017 50.62 50.79 49.73 49.75 4,266,917 -1.02(-2.01%)
Nov 09, 2017 50.33 50.91 50.14 50.77 2,518,467 +0.11(+0.22%)
Nov 08, 2017 50.90 51.08 50.61 50.66 1,239,072 -0.09(-0.18%)
Nov 07, 2017 51.05 51.24 50.55 50.75 3,469,688 -0.31(-0.61%)
Nov 06, 2017 50.47 51.13 50.13 51.06 4,606,948 +0.93(+1.86%)
Nov 03, 2017 50.36 50.44 49.17 50.13 3,641,712 -0.18(-0.36%)
Nov 02, 2017 50.00 50.45 49.89 50.31 1,570,967 +0.23(+0.46%)
Nov 01, 2017 50.39 50.64 49.97 50.08 2,293,487 -0.25(-0.50%)
Oct 31, 2017 50.46 50.63 50.16 50.33 3,540,799 +0.18(+0.36%)
Oct 30, 2017 50.85 50.98 49.96 50.15 2,623,951 -0.53(-1.05%)
Oct 27, 2017 50.47 50.87 50.13 50.68 3,860,250 +0.45(+0.90%)
Oct 26, 2017 50.83 51.25 50.19 50.23 3,062,451 -0.45(-0.89%)
Oct 25, 2017 51.97 51.97 50.62 50.68 4,421,673 -0.97(-1.88%)
Oct 24, 2017 51.34 51.75 51.27 51.65 4,144,027 +0.30(+0.58%)
Oct 23, 2017 52.05 52.19 51.31 51.35 3,039,424 -0.62(-1.19%)
Oct 20, 2017 52.61 52.69 51.91 51.97 4,912,922 -0.59(-1.12%)
Oct 19, 2017 52.34 52.60 52.16 52.56 2,714,653 +0.29(+0.55%)
Oct 18, 2017 52.79 52.79 52.18 52.27 2,868,612 -0.55(-1.04%)
Oct 17, 2017 51.77 52.95 51.15 52.82 10,412,022 +1.34(+2.60%)
Oct 16, 2017 51.94 52.35 51.48 51.48 4,804,942 -0.64(-1.23%)
Oct 13, 2017 52.53 52.78 51.99 52.12 3,346,855 -0.32(-0.61%)
Oct 12, 2017 52.74 52.92 52.34 52.44 3,771,236 -0.49(-0.93%)
Oct 11, 2017 52.73 53.08 52.59 52.93 2,668,027 +0.34(+0.65%)
Oct 10, 2017 53.53 53.65 52.53 52.59 3,228,545 -0.46(-0.87%)
Oct 09, 2017 53.52 53.55 52.91 53.05 1,922,897 -0.52(-0.97%)
Oct 06, 2017 53.70 53.79 53.29 53.57 2,269,333 -0.43(-0.80%)
Oct 05, 2017 54.74 55.02 53.84 54.00 3,997,308 -0.64(-1.17%)
Oct 04, 2017 54.74 54.98 54.57 54.64 2,381,318 -0.20(-0.36%)
Oct 03, 2017 54.59 54.99 54.51 54.84 2,318,650 +0.17(+0.31%)
Oct 02, 2017 54.46 54.83 54.39 54.67 1,982,803 +0.06(+0.11%)
Sep 29, 2017 54.50 54.84 54.35 54.61 2,924,902 +0.17(+0.31%)
Sep 28, 2017 54.22 54.55 54.09 54.44 2,700,202 +0.02(+0.04%)
Sep 27, 2017 54.84 55.05 54.25 54.42 2,952,886 -0.99(-1.79%)
Sep 26, 2017 55.50 56.00 55.10 55.41 1,425,178 -0.18(-0.32%)
Sep 25, 2017 55.61 55.83 55.39 55.59 1,471,958 -0.40(-0.71%)
Sep 22, 2017 55.78 56.20 55.78 55.99 1,636,642 +0.26(+0.47%)
Sep 21, 2017 55.74 55.95 55.36 55.73 1,503,742 -0.13(-0.23%)
Sep 20, 2017 55.87 56.41 55.48 55.86 2,404,107 +0.21(+0.38%)
Sep 19, 2017 55.93 56.21 55.32 55.65 3,835,504 -0.26(-0.47%)
Sep 18, 2017 55.78 56.19 55.76 55.91 2,214,690 -0.15(-0.27%)
Sep 15, 2017 56.06 56.11 55.81 56.06 2,197,977 -0.07(-0.12%)
Sep 14, 2017 55.60 56.13 55.35 56.13 1,943,629 +0.24(+0.43%)
Sep 13, 2017 55.99 56.06 55.65 55.89 1,980,451 -0.35(-0.62%)
Sep 12, 2017 56.20 56.39 56.10 56.24 1,541,895 -0.19(-0.34%)
Sep 11, 2017 55.97 56.48 55.97 56.43 1,329,889 +0.57(+1.02%)
Sep 08, 2017 56.21 56.28 55.72 55.86 1,743,912 -0.55(-0.98%)
Sep 07, 2017 56.54 56.73 56.17 56.41 1,571,590 +0.23(+0.41%)
Sep 06, 2017 55.67 56.35 55.63 56.18 3,236,311 +0.62(+1.12%)
Sep 05, 2017 56.45 56.61 55.44 55.56 3,026,077 -1.20(-2.11%)
Sep 01, 2017 56.75 56.85 56.54 56.76 1,719,441 +0.29(+0.51%)
Aug 31, 2017 56.82 56.87 56.40 56.47 1,510,824 -0.38(-0.67%)
Aug 30, 2017 56.63 56.92 56.49 56.85 1,225,782 +0.26(+0.46%)
Aug 29, 2017 56.33 56.65 56.17 56.59 1,362,293 -0.03(-0.05%)
Aug 28, 2017 57.32 57.35 56.51 56.62 1,527,286 -1.00(-1.74%)
Aug 25, 2017 57.61 57.82 57.38 57.62 1,150,252 +0.33(+0.58%)
Aug 24, 2017 57.47 57.58 57.22 57.29 1,651,196 +0.02(+0.03%)
Aug 23, 2017 56.83 57.32 56.82 57.27 1,306,194 -0.16(-0.28%)
Aug 22, 2017 57.62 57.64 57.37 57.43 1,418,079 +0.10(+0.17%)
Aug 21, 2017 57.12 57.45 57.02 57.33 1,146,242 +0.47(+0.83%)
Aug 18, 2017 56.26 57.05 56.02 56.86 1,828,229 +0.64(+1.14%)
Aug 17, 2017 56.99 57.20 56.22 56.22 1,858,360 -0.89(-1.56%)
Aug 16, 2017 57.19 57.21 56.66 57.11 2,745,270 +0.37(+0.65%)
Aug 15, 2017 56.60 56.80 56.46 56.74 724,867 +0.03(+0.05%)
Aug 14, 2017 56.50 56.89 56.41 56.71 2,123,594 +0.70(+1.25%)
Aug 11, 2017 55.60 56.21 55.49 56.01 1,591,263 +0.43(+0.77%)
Aug 10, 2017 56.01 56.07 55.47 55.58 3,133,706 -0.48(-0.86%)
Aug 09, 2017 55.75 56.13 55.61 56.06 1,523,744 -0.45(-0.80%)
Aug 08, 2017 56.55 56.86 56.41 56.51 1,529,315 +0.12(+0.21%)
Aug 07, 2017 56.38 56.44 56.20 56.39 1,688,825 -0.08(-0.14%)
Aug 04, 2017 56.63 56.67 56.22 56.47 1,581,987 +0.10(+0.18%)
Aug 03, 2017 56.46 56.47 56.18 56.37 1,684,967 -0.02(-0.04%)
Aug 02, 2017 56.08 56.67 56.00 56.39 1,508,374 +0.15(+0.27%)
Aug 01, 2017 56.49 56.92 56.16 56.24 3,422,172 -0.06(-0.11%)
Jul 31, 2017 56.60 56.60 56.02 56.30 2,268,665 -0.38(-0.67%)
Jul 28, 2017 56.58 56.69 56.17 56.68 1,738,433 +0.05(+0.09%)
Jul 27, 2017 57.62 57.72 56.50 56.63 2,391,611 -0.92(-1.60%)
Jul 26, 2017 57.11 57.62 56.88 57.55 1,921,495 +0.52(+0.91%)
Jul 25, 2017 57.47 57.47 56.97 57.03 1,765,881 -0.15(-0.26%)
Jul 24, 2017 57.23 57.28 56.74 57.18 1,603,334 -0.14(-0.24%)
Jul 21, 2017 57.32 57.46 57.17 57.32 1,501,800 +0.07(+0.12%)
Jul 20, 2017 57.16 57.42 57.10 57.25 1,596,421 +0.10(+0.17%)
Jul 19, 2017 57.38 57.57 57.01 57.15 1,618,921 -0.12(-0.21%)
Jul 18, 2017 57.34 57.44 57.12 57.27 1,679,590 +0.07(+0.12%)
Jul 17, 2017 56.96 57.41 56.76 57.20 3,076,651 +0.15(+0.26%)
Jul 14, 2017 56.73 57.27 56.51 57.05 2,282,958 +0.70(+1.24%)
Jul 13, 2017 56.17 56.38 55.96 56.35 1,303,570 +0.33(+0.59%)
Jul 12, 2017 56.20 56.39 55.68 56.02 2,639,762 +0.91(+1.65%)
Jul 11, 2017 55.03 55.50 55.02 55.11 1,981,130 -0.14(-0.25%)
Jul 10, 2017 54.50 55.30 54.43 55.25 2,974,252 +1.11(+2.05%)
Jul 07, 2017 54.01 54.23 53.51 54.14 2,054,302 +0.67(+1.25%)
Jul 06, 2017 53.69 53.71 53.27 53.47 2,114,889 -0.38(-0.71%)
Jul 05, 2017 53.57 54.08 53.45 53.85 1,765,391 -0.05(-0.09%)
Jul 03, 2017 54.11 54.36 53.83 53.90 1,376,325 -0.04(-0.07%)
Jun 30, 2017 53.82 54.09 53.78 53.94 1,948,533 +0.34(+0.63%)
Jun 29, 2017 53.82 53.95 53.12 53.60 2,448,738 -0.76(-1.40%)
Jun 28, 2017 53.98 54.45 53.76 54.36 1,707,475 +0.75(+1.40%)
Jun 27, 2017 53.84 53.91 53.39 53.61 1,675,059 -0.63(-1.16%)
Jun 26, 2017 54.08 54.31 54.00 54.24 2,355,147 +0.68(+1.27%)
Jun 23, 2017 53.28 53.72 53.10 53.56 1,300,271 +0.45(+0.85%)
Jun 22, 2017 53.01 53.38 52.73 53.11 1,138,649 +0.50(+0.95%)
Jun 21, 2017 52.92 53.16 52.56 52.61 1,995,599 -0.22(-0.42%)
Jun 20, 2017 53.49 53.49 52.83 52.83 2,458,484 -1.36(-2.51%)
Jun 19, 2017 54.43 54.65 53.96 54.19 2,716,093 -0.27(-0.50%)
Jun 16, 2017 53.96 54.55 53.67 54.46 3,127,207 +0.68(+1.26%)
Jun 15, 2017 53.51 53.88 53.23 53.78 2,883,236 -0.39(-0.72%)
Jun 14, 2017 53.98 54.52 53.84 54.17 4,028,362 +0.45(+0.84%)
Jun 13, 2017 53.71 53.80 53.51 53.72 1,683,199 +0.13(+0.24%)
Jun 12, 2017 53.34 53.59 53.06 53.59 1,788,022 +0.23(+0.43%)
Jun 09, 2017 53.22 53.62 53.15 53.36 2,214,851 +0.02(+0.04%)
Jun 08, 2017 53.76 53.76 53.30 53.34 1,362,076 -0.07(-0.13%)
Jun 07, 2017 53.44 53.60 53.00 53.41 1,578,182 +0.17(+0.32%)
Jun 06, 2017 53.38 53.73 53.20 53.24 1,785,465 -0.21(-0.39%)
Jun 05, 2017 52.52 53.52 52.52 53.45 4,395,492 +1.45(+2.79%)
Jun 02, 2017 52.25 52.47 51.88 52.00 2,710,642 -0.12(-0.23%)
Jun 01, 2017 51.73 52.32 51.69 52.12 2,957,690 +0.50(+0.97%)
May 31, 2017 52.09 52.09 51.51 51.62 3,323,076 -0.43(-0.83%)
May 30, 2017 52.58 52.68 51.94 52.05 2,567,842 -1.01(-1.90%)
May 26, 2017 52.88 53.26 52.71 53.06 1,314,689 +0.42(+0.80%)
May 25, 2017 53.43 53.58 52.60 52.64 2,253,993 -0.46(-0.87%)
May 24, 2017 52.42 53.14 52.34 53.10 2,221,223 +1.00(+1.92%)
May 23, 2017 52.01 52.24 51.76 52.10 1,256,617 +0.25(+0.48%)
May 22, 2017 52.40 52.75 51.71 51.85 1,936,624 -0.16(-0.31%)
May 19, 2017 51.51 52.24 51.44 52.01 3,883,523 +1.28(+2.52%)
May 18, 2017 50.50 51.22 50.14 50.73 5,491,757 -0.80(-1.55%)
May 17, 2017 51.99 52.09 51.52 51.53 2,772,192 -1.01(-1.92%)
May 16, 2017 52.69 52.95 52.54 52.54 1,249,850 -0.18(-0.34%)
May 15, 2017 52.56 52.87 52.51 52.72 2,153,032 +0.64(+1.23%)
May 12, 2017 52.15 52.30 51.87 52.08 1,257,033 +0.06(+0.12%)
May 11, 2017 52.09 52.12 51.78 52.02 1,279,618 -0.01(-0.02%)
May 10, 2017 51.92 52.31 51.85 52.03 1,904,780 +0.59(+1.15%)
May 09, 2017 51.11 51.73 51.06 51.44 2,327,668 +0.43(+0.84%)
May 08, 2017 51.47 51.58 50.83 51.01 2,162,426 -0.52(-1.01%)
May 05, 2017 50.86 51.57 50.80 51.53 1,849,220 +0.71(+1.40%)
May 04, 2017 51.38 51.69 50.61 50.82 4,369,516 -0.77(-1.49%)
May 03, 2017 52.14 52.19 51.51 51.59 2,020,814 -0.76(-1.45%)
May 02, 2017 51.97 52.38 51.94 52.35 2,490,270 +0.28(+0.54%)
May 01, 2017 51.95 52.32 51.63 52.07 858,263 +0.31(+0.60%)
Apr 28, 2017 51.53 51.85 51.20 51.76 1,852,392 +0.32(+0.62%)
Apr 27, 2017 51.61 51.64 51.21 51.44 3,252,436 +0.45(+0.88%)
Apr 26, 2017 51.76 51.95 50.42 50.99 8,222,366 -1.05(-2.02%)
Apr 25, 2017 51.73 52.13 51.71 52.04 2,625,412 -0.19(-0.36%)
Apr 24, 2017 52.35 52.58 52.19 52.23 2,316,075 +0.86(+1.67%)
Apr 21, 2017 51.31 51.45 51.05 51.37 1,861,359 -0.10(-0.19%)
Apr 20, 2017 51.21 51.53 50.95 51.47 1,741,567 +0.54(+1.06%)
Apr 19, 2017 51.36 51.39 50.71 50.93 3,343,645 -0.62(-1.20%)
Apr 18, 2017 51.65 51.94 51.42 51.55 2,237,366 -0.24(-0.46%)
Apr 17, 2017 51.43 51.80 51.33 51.79 2,073,623 +0.60(+1.17%)
Apr 13, 2017 51.52 51.89 51.09 51.19 2,296,805 -0.20(-0.39%)
Apr 12, 2017 51.84 51.87 51.05 51.39 4,475,031 -0.51(-0.98%)
Apr 11, 2017 52.08 52.16 51.29 51.90 4,453,987 -0.18(-0.35%)
Apr 10, 2017 52.00 52.24 51.67 52.08 1,910,548 +0.01(+0.02%)
Apr 07, 2017 51.75 52.26 51.64 52.07 3,361,474 +0.60(+1.17%)
Apr 06, 2017 51.60 51.67 51.31 51.47 2,165,720 -0.20(-0.39%)
Apr 05, 2017 52.05 52.24 51.62 51.67 3,047,677 +0.00(+0.00%)
Apr 04, 2017 51.11 51.71 51.09 51.67 2,065,232 +0.03(+0.06%)
Apr 03, 2017 51.24 51.77 51.24 51.64 2,768,014 +0.47(+0.92%)
Mar 31, 2017 51.48 51.55 50.99 51.17 2,502,035 -0.46(-0.89%)
Mar 30, 2017 51.95 52.03 51.47 51.63 3,555,083 -0.17(-0.33%)
Mar 29, 2017 51.47 52.01 51.18 51.80 2,981,057 +0.54(+1.05%)
Mar 28, 2017 51.65 51.90 51.21 51.26 2,290,311 -0.24(-0.47%)
Mar 27, 2017 50.89 51.59 50.79 51.50 2,214,367 -0.06(-0.12%)
Mar 24, 2017 50.95 51.74 50.92 51.56 2,845,111 +0.81(+1.60%)
Mar 23, 2017 50.04 51.00 50.04 50.75 2,964,482 +0.54(+1.08%)
Mar 22, 2017 49.96 50.44 49.87 50.21 3,479,278 +0.07(+0.14%)
Mar 21, 2017 50.68 51.21 50.07 50.14 5,215,584 -0.27(-0.53%)
Mar 20, 2017 50.23 50.79 50.07 50.41 2,533,003 +0.34(+0.67%)
Mar 17, 2017 49.59 50.26 49.44 50.07 5,376,803 +0.74(+1.50%)
Mar 16, 2017 49.36 49.83 49.08 49.33 4,190,146 +0.57(+1.17%)
Mar 15, 2017 47.44 48.85 47.18 48.76 7,509,195 +1.53(+3.24%)
Mar 14, 2017 47.28 47.34 46.75 47.23 2,730,230 -0.23(-0.48%)
Mar 13, 2017 47.60 47.78 47.30 47.46 2,875,611 -0.09(-0.19%)
Mar 10, 2017 47.67 47.89 47.43 47.55 2,639,798 +0.52(+1.11%)
Mar 09, 2017 47.19 47.24 46.74 47.03 3,215,038 -0.63(-1.32%)
Mar 08, 2017 47.83 48.26 47.60 47.66 1,968,071 -0.55(-1.14%)
Mar 07, 2017 48.53 48.65 48.04 48.21 2,256,931 -0.12(-0.25%)
Mar 06, 2017 48.07 48.39 47.64 48.33 2,447,318 +0.37(+0.77%)
Mar 03, 2017 47.58 48.17 47.34 47.96 5,095,907 +1.29(+2.76%)
Mar 02, 2017 47.00 47.11 46.54 46.67 2,182,588 -0.61(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.